Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,063.20+21.47(+0.71%)S&P 500
4,354.19-3.54(-0.08%)Dow
33,919.84-50.63(-0.15%)Nasdaq
14,746.40+32.49(+0.22%)BTC-USD
40,881.11-2,742.09(-6.29%)CMC Crypto 200
1,016.33-47.52(-4.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
572.17 -0.97 (-0.17%)
After hours: 05:05PM EDT
After hours: 05:05PM EDT
Strike:530.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924C00530000 | 2021-09-21 3:54PM EDT | 2021-09-24 | 45.77 | 41.95 | 46.30 | +1.70 | +3.86% | 60 | 182 | 51.66% |
| NFLX211001C00530000 | 2021-09-21 9:45AM EDT | 2021-10-01 | 51.77 | 44.85 | 47.15 | -5.13 | -9.02% | 24 | 114 | 46.85% |
| NFLX211008C00530000 | 2021-09-21 1:19PM EDT | 2021-10-08 | 49.15 | 46.00 | 48.60 | +2.71 | +5.84% | 1 | 10 | 41.11% |
| NFLX211015C00530000 | 2021-09-20 2:30PM EDT | 2021-10-15 | 47.40 | 47.50 | 49.85 | 0.00 | - | 80 | 1,546 | 37.93% |
| NFLX211022C00530000 | 2021-09-20 12:13AM EDT | 2021-10-22 | 63.00 | 53.40 | 55.60 | 0.00 | - | - | - | 44.68% |
| NFLX211029C00530000 | 2021-09-20 12:13AM EDT | 2021-10-29 | 55.65 | 54.80 | 56.65 | -2.30 | -3.97% | 2 | 2 | 42.21% |
| NFLX211119C00530000 | 2021-09-21 2:24PM EDT | 2021-11-19 | 57.73 | 58.15 | 59.05 | -2.27 | -3.78% | 12 | 158 | 37.15% |
| NFLX211217C00530000 | 2021-09-21 11:08AM EDT | 2021-12-17 | 65.27 | 61.75 | 63.25 | +3.98 | +6.49% | 4 | 159 | 35.07% |
| NFLX220121C00530000 | 2021-09-17 11:02AM EDT | 2022-01-21 | 78.33 | 69.35 | 71.20 | 0.00 | - | 1 | 813 | 36.46% |
| NFLX220318C00530000 | 2021-09-13 2:47PM EDT | 2022-03-18 | 87.50 | 77.25 | 79.00 | 0.00 | - | 25 | 196 | 35.63% |
| NFLX230120C00530000 | 2021-09-21 3:21PM EDT | 2023-01-20 | 118.30 | 113.70 | 120.95 | -3.51 | -2.88% | 8 | 429 | 38.83% |
| NFLX230317C00530000 | 2021-09-15 10:01AM EDT | 2023-03-17 | 123.60 | 116.10 | 125.50 | 0.00 | - | 2 | 56 | 38.54% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210924P00530000 | 2021-09-21 3:52PM EDT | 2021-09-24 | 0.57 | 0.59 | 0.69 | -0.42 | -42.42% | 132 | 679 | 47.68% |
| NFLX211001P00530000 | 2021-09-21 3:55PM EDT | 2021-10-01 | 2.29 | 2.21 | 2.43 | -1.14 | -33.24% | 34 | 317 | 39.71% |
| NFLX211008P00530000 | 2021-09-21 3:46PM EDT | 2021-10-08 | 3.60 | 3.60 | 3.90 | -1.60 | -30.77% | 9 | 144 | 36.27% |
| NFLX211015P00530000 | 2021-09-21 2:40PM EDT | 2021-10-15 | 5.12 | 5.00 | 5.25 | -0.48 | -8.57% | 48 | 970 | 34.36% |
| NFLX211022P00530000 | 2021-09-21 3:44PM EDT | 2021-10-22 | 10.31 | 10.40 | 11.15 | -0.99 | -8.76% | 1 | 89 | 42.27% |
| NFLX211029P00530000 | 2021-09-21 2:24PM EDT | 2021-10-29 | 12.11 | 11.55 | 12.75 | -0.41 | -3.27% | 3 | 77 | 40.96% |
| NFLX211119P00530000 | 2021-09-21 3:46PM EDT | 2021-11-19 | 14.59 | 14.70 | 15.15 | -1.81 | -11.04% | 52 | 550 | 36.18% |
| NFLX211217P00530000 | 2021-09-21 2:28PM EDT | 2021-12-17 | 19.15 | 18.35 | 18.80 | -0.20 | -1.03% | 8 | 197 | 33.72% |
| NFLX220121P00530000 | 2021-09-21 10:22AM EDT | 2022-01-21 | 25.60 | 25.60 | 26.35 | -1.41 | -5.22% | 10 | 600 | 35.03% |
| NFLX220318P00530000 | 2021-09-20 3:46PM EDT | 2022-03-18 | 34.35 | 32.60 | 33.65 | 0.00 | - | 2 | 243 | 34.12% |
| NFLX230120P00530000 | 2021-09-20 10:42AM EDT | 2023-01-20 | 65.70 | 66.40 | 69.60 | 0.00 | - | 23 | 484 | 35.50% |
| NFLX230317P00530000 | 2021-09-20 2:20PM EDT | 2023-03-17 | 72.55 | 67.95 | 74.90 | 0.00 | - | 11 | 110 | 35.68% |
© 2021 Verizon Media. All rights reserved.
